Spot 62.10
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.95 | 14.50 | 12.72 | +1.00 | 62.5% | 50 | 62.5% | -0.00 | — | — | 0.08 | — |
| — | 10.00 | 13.50 | 11.75 | +1.00 | 58.5% | 51 | 58.5% | -0.00 | — | — | 0.07 | — |
| — | 8.60 | 12.50 | 10.55 | +1.00 | 54.5% | 52 | 54.5% | -0.00 | — | — | 0.09 | — |
| — | 7.50 | 11.50 | 9.50 | — | — | 53 | 50.6% | -0.00 | — | — | 2.14 | — |
| — | 6.35 | 10.50 | 8.43 | +0.99 | 46.6% | 54 | 46.6% | -0.01 | — | — | 2.15 | — |
| — | 6.25 | 10.00 | 8.12 | +0.99 | 44.6% | 54.5 | — | — | — | — | 2.15 | — |
| — | 5.95 | 9.50 | 7.72 | +0.99 | 42.8% | 55 | — | — | — | — | 0.04 | — |
| — | 5.45 | 9.00 | 7.22 | +0.99 | 41.0% | 55.5 | 41.0% | -0.01 | — | — | 0.05 | — |
| — | 4.95 | 8.50 | 6.72 | +0.98 | 39.2% | 56 | 39.2% | -0.02 | — | — | 2.17 | — |
| — | 4.45 | 8.00 | 6.22 | +0.97 | 37.6% | 56.5 | 37.6% | -0.03 | — | — | 2.18 | — |
| — | 4.25 | 7.50 | 5.88 | +0.97 | 36.0% | 57 | 36.0% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 3.05 | 7.00 | 5.03 | +0.96 | 34.6% | 57.5 | 34.6% | -0.04 | 1.11 | 0.03 | 2.20 | — |
| — | 3.05 | 6.50 | 4.78 | +0.94 | 33.2% | 58 | 33.2% | -0.06 | — | — | 0.17 | — |
| — | 2.27 | 6.00 | 4.13 | +0.93 | 31.9% | 58.5 | 31.9% | -0.07 | — | — | 0.47 | — |
| — | 2.20 | 6.00 | 4.10 | +0.91 | 30.8% | 59 | 30.8% | -0.09 | 1.15 | 0.01 | 2.28 | — |
| — | 1.86 | 5.50 | 3.68 | +0.88 | 29.7% | 59.5 | 29.7% | -0.12 | — | — | 1.00 | — |
| — | 1.42 | 4.00 | 2.71 | +0.84 | 28.8% | 60 | 28.8% | -0.16 | 0.18 | 0.05 | 0.32 | — |
| — | 1.60 | 5.00 | 3.30 | +0.80 | 28.0% | 60.5 | 28.0% | -0.20 | 0.35 | 0.14 | 0.56 | — |
| — | 0.73 | 5.00 | 2.87 | +0.74 | 27.3% | 61 | 27.3% | -0.26 | 0.39 | 0.22 | 0.55 | — |
| — | 0.73 | 4.80 | 2.77 | +0.68 | 26.8% | 61.5 | 26.8% | -0.32 | 1.51 | 0.23 | 2.79 | — |
| — | 0.80 | 1.05 | 0.93 | +0.61 | 26.4% | 62 | 26.4% | -0.39 | 0.64 | 0.24 | 1.03 | — |
| — | 0.58 | 1.50 | 1.04 | +0.53 | 26.2% | 62.5 | 26.2% | -0.47 | 1.23 | 0.19 | 2.26 | 408 |
| — | 0.40 | 0.67 | 0.54 | +0.45 | 26.1% | 63 | 26.1% | -0.55 | 1.58 | 0.76 | 2.40 | 1,609 |
| — | 0.16 | 5.00 | 2.58 | +0.37 | 26.1% | 63.5 | 26.1% | -0.63 | 1.66 | 1.33 | 1.98 | — |
| — | 0.21 | 0.60 | 0.41 | +0.30 | 26.2% | 64 | 26.2% | -0.71 | 2.35 | 1.40 | 3.30 | — |
| — | — | 0.38 | — | +0.24 | 26.4% | 64.5 | 26.4% | -0.77 | 3.23 | 2.25 | 4.20 | — |
| — | 0.08 | 0.15 | 0.12 | — | — | 65 | — | — | 3.27 | 2.24 | 4.30 | — |
| — | 0.02 | 5.00 | 2.51 | — | — | 65.5 | — | — | 4.21 | 2.43 | 6.00 | — |
| — | 0.01 | 0.36 | 0.18 | — | — | 66 | — | — | 4.70 | 2.90 | 6.50 | — |
| — | 0.03 | 2.29 | 1.16 | — | — | 66.5 | — | — | 5.33 | 3.65 | 7.00 | — |
| — | — | 0.05 | — | — | — | 67 | — | — | 5.85 | 4.20 | 7.50 | — |
| — | — | 0.05 | — | — | — | 68 | — | — | 6.67 | 4.85 | 8.50 | — |
| — | — | 4.80 | — | — | — | 68.5 | — | — | 7.00 | 5.10 | 8.90 | — |
| — | — | 1.75 | — | — | — | 69 | — | — | 7.55 | 5.60 | 9.50 | — |
| — | — | 0.61 | — | — | — | 70 | — | — | 8.65 | 6.80 | 10.50 | — |
| — | — | 4.80 | — | — | — | 71 | — | — | 9.50 | 7.60 | 11.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.